成本价计算(单股)
华宏科技( 002645.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 |
 | | |||||||||||||||||||
| 01-11 | 17.95 | 18.79 | 17.91 | 18.70 | 4.53% | 1.66% | 8.85% | 165,569 | 30,455 | 259% | 18.39 | 3.27% | 17.92 | 3.06% | 17.53 | 2.49% | 17.18 | 2.65% | 0.77% |  |
| 01-10 | 18.01 | 18.19 | 17.46 | 17.89 | 1.19% | 0.44% | 6.89% | 185,646 | 33,067 | 367% | 17.81 | 2.22% | 17.39 | 4.25% | 17.10 | 4.10% | 16.74 | 3.81% | 0.39% | |
| 01-09 | 16.61 | 17.68 | 16.61 | 17.68 | 10.02% | 1.46% | 9.66% | 117,897 | 20,545 | 344% | 17.43 | 8.42% | 16.68 | 5.53% | 16.43 | 5.02% | 16.12 | 4.24% | 0.00% | |
| 01-06 | 15.58 | 16.36 | 15.53 | 16.07 | 2.95% | -0.02% | 3.90% | 63,126 | 10,146 | 239% | 16.07 | 2.63% | 15.81 | 2.10% | 15.65 | 1.96% | 15.47 | 1.43% | -0.45% | |
| 01-05 | 15.28 | 16.01 | 15.18 | 15.61 | 2.29% | -0.33% | 2.37% | 48,826 | 7,646 | 191% | 15.66 | 2.45% | 15.48 | 1.70% | 15.34 | 1.10% | 15.25 | 0.18% | -0.67% | |
| 01-04 | 15.33 | 15.48 | 15.14 | 15.26 | -1.10% | -0.17% | 0.26% | 18,700 | 2,858 | 77% | 15.29 | -0.25% | 15.22 | 0.60% | 15.18 | -0.16% | 15.22 | -0.52% | -0.71% |  |
| 01-03 | 15.00 | 15.56 | 14.91 | 15.43 | 3.49% | 0.69% | 0.84% | 32,557 | 4,989 | 130% | 15.33 | 2.74% | 15.13 | 0.62% | 15.20 | 0.32% | 15.30 | -0.72% | -0.65% | |
| 12-30 | 14.87 | 15.08 | 14.80 | 14.91 | 0.47% | -0.05% | -3.26% | 14,736 | 2,198 | 58% | 14.92 | -0.45% | 15.04 | -1.08% | 15.15 | 0.11% | 15.41 | -0.96% | -0.56% | |
| 12-29 | 15.24 | 15.24 | 14.80 | 14.84 | -2.11% | -0.97% | -4.64% | 20,636 | 3,092 | 74% | 14.99 | -1.65% | 15.20 | -0.50% | 15.14 | -0.07% | 15.56 | -1.27% | -0.44% | |
| 12-28 | 15.42 | 15.51 | 15.14 | 15.16 | -1.94% | -0.51% | -3.82% | 14,982 | 2,282 | 50% | 15.24 | -1.03% | 15.28 | 0.79% | 15.15 | -0.70% | 15.76 | -1.14% | -0.29% | |
| 12-27 | 15.30 | 15.56 | 15.20 | 15.46 | 0.98% | 0.42% | -3.03% | 20,964 | 3,227 | 61% | 15.40 | 1.42% | 15.16 | 0.58% | 15.25 | -0.77% | 15.94 | -1.16% | -0.15% | |
| 12-26 | 14.81 | 15.35 | 14.81 | 15.31 | 2.68% | 0.86% | -5.08% | 17,680 | 2,683 | 37% | 15.18 | 1.76% | 15.07 | -1.07% | 15.37 | -1.21% | 16.13 | -0.07% | 0.03% | |
| 12-23 | 14.75 | 15.05 | 14.70 | 14.91 | 0.27% | -0.05% | -7.63% | 21,381 | 3,189 | 42% | 14.92 | -1.23% | 15.24 | -1.67% | 15.56 | -1.53% | 16.14 | -0.28% | 0.05% | |
| 12-22 | 15.63 | 15.67 | 14.72 | 14.87 | -4.56% | -1.54% | -8.13% | 50,806 | 7,672 | 94% | 15.10 | -3.79% | 15.49 | -3.15% | 15.80 | -2.73% | 16.19 | -0.75% | 0.10% | |
| 12-21 | 15.90 | 16.05 | 15.44 | 15.58 | -2.20% | -0.75% | -4.46% | 29,592 | 4,645 | 58% | 15.70 | -1.93% | 16.00 | -1.42% | 16.24 | -1.26% | 16.31 | -0.25% | 0.20% | |
| 12-20 | 16.29 | 16.29 | 15.89 | 15.93 | -1.48% | -0.47% | -2.56% | 27,190 | 4,352 | 49% | 16.01 | -1.88% | 16.23 | -1.42% | 16.45 | -0.34% | 16.35 | 0.09% | 0.31% | |
| 12-19 | 16.33 | 16.58 | 16.07 | 16.17 | -0.92% | -0.87% | -1.00% | 27,615 | 4,504 | 47% | 16.31 | -0.15% | 16.46 | -0.64% | 16.51 | 0.44% | 16.33 | 0.18% | 0.35% | |
| 12-16 | 16.60 | 16.60 | 16.12 | 16.32 | -1.69% | -0.10% | 0.09% | 35,290 | 5,765 | 58% | 16.34 | -2.03% | 16.57 | 0.07% | 16.43 | 0.31% | 16.31 | 0.23% | 0.37% | |
| 12-15 | 16.89 | 16.98 | 16.50 | 16.60 | -1.13% | -0.45% | 2.04% | 40,672 | 6,782 | 66% | 16.68 | 0.25% | 16.56 | 0.92% | 16.38 | 0.27% | 16.27 | 0.20% | 0.38% | |
| 12-14 | 16.77 | 16.85 | 16.38 | 16.79 | 0.54% | 0.94% | 3.42% | 59,940 | 9,970 | 91% | 16.63 | 0.90% | 16.41 | 0.85% | 16.34 | 0.30% | 16.24 | 0.31% | 0.42% | |
| 12-13 | 15.73 | 16.98 | 15.70 | 16.70 | 5.36% | 1.30% | 3.18% | 131,128 | 21,616 | 180% | 16.49 | 3.92% | 16.27 | 1.27% | 16.29 | 0.84% | 16.19 | 0.61% | 0.47% | |
| 12-12 | 16.02 | 16.03 | 15.76 | 15.85 | -1.31% | -0.08% | -1.47% | 44,032 | 6,984 | 67% | 15.86 | -1.29% | 16.06 | -1.17% | 16.16 | -0.07% | 16.09 | 0.19% | 0.39% | |
| 12-09 | 16.44 | 16.47 | 15.87 | 16.06 | -1.59% | -0.06% | 0.02% | 54,155 | 8,702 | 84% | 16.07 | -1.47% | 16.25 | 0.03% | 16.17 | 0.17% | 16.06 | 0.18% | 0.34% | |
| 12-08 | 16.44 | 16.45 | 16.22 | 16.32 | -1.03% | 0.07% | 1.82% | 35,040 | 5,714 | 57% | 16.31 | -0.25% | 16.25 | 0.50% | 16.14 | 0.01% | 16.03 | 0.27% | 0.27% | |
| 12-07 | 15.86 | 16.61 | 15.85 | 16.49 | 3.19% | 0.86% | 3.16% | 85,124 | 13,916 | 134% | 16.35 | 1.57% | 16.17 | 1.00% | 16.14 | 0.31% | 15.99 | 0.83% | 0.23% | |
| 12-06 | 15.97 | 16.40 | 15.79 | 15.98 | -0.13% | -0.73% | 0.79% | 68,448 | 11,018 | 109% | 16.10 | 0.85% | 16.01 | -0.32% | 16.09 | 0.36% | 15.85 | 0.53% | 0.08% | |
| 12-05 | 15.84 | 16.05 | 15.83 | 16.00 | 0.25% | 0.24% | 1.46% | 49,879 | 7,961 | 82% | 15.96 | 0.08% | 16.06 | -0.31% | 16.03 | 0.45% | 15.77 | 0.39% | -0.05% | |
| 12-02 | 15.99 | 16.16 | 15.84 | 15.96 | -2.03% | 0.06% | 1.60% | 62,838 | 10,022 | 106% | 15.95 | -1.56% | 16.11 | 0.27% | 15.96 | 0.24% | 15.71 | 0.29% | -0.13% | |
| 12-01 | 16.15 | 16.34 | 16.01 | 16.29 | 1.50% | 0.54% | 4.00% | 83,546 | 13,536 | 149% | 16.20 | 0.47% | 16.07 | 1.29% | 15.92 | 0.74% | 15.66 | 0.62% | -0.15% | |
| 11-30 | 15.99 | 16.40 | 15.88 | 16.05 | 0.00% | -0.48% | 3.10% | 125,439 | 20,231 | 234% | 16.13 | 3.74% | 15.86 | 2.51% | 15.81 | 2.12% | 15.57 | 0.82% | -0.18% | |